Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2016 | HKD | 4.35 | 4.4 | 4.3 | 4.4 | 4.4 | +0.05 (+1.15%) | 6,994,964 |
7 Jan 2016 | HKD | 4.45 | 4.5 | 4.15 | 4.35 | 4.35 | -0.15 (-3.33%) | 15,947,200 |
6 Jan 2016 | HKD | 4.55 | 4.55 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 3,761,200 |
5 Jan 2016 | HKD | 4.55 | 4.6 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 13,620,534 |
4 Jan 2016 | HKD | 4.6 | 4.7 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 16,531,217 |
1 Jan 2016 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
31 Dec 2015 | HKD | 4.6 | 4.6 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 3,204,000 |
30 Dec 2015 | HKD | 4.6 | 4.65 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 5,272,800 |
29 Dec 2015 | HKD | 4.6 | 4.6 | 4.45 | 4.6 | 4.6 | 0.0 (0.0%) | 6,704,414 |
28 Dec 2015 | HKD | 4.5 | 4.6 | 4.45 | 4.6 | 4.6 | +0.1 (+2.22%) | 8,684,300 |
25 Dec 2015 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
24 Dec 2015 | HKD | 4.55 | 4.65 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 5,058,500 |
23 Dec 2015 | HKD | 4.35 | 4.55 | 4.3 | 4.5 | 4.5 | +0.15 (+3.45%) | 15,394,400 |
22 Dec 2015 | HKD | 4.35 | 4.4 | 4.25 | 4.35 | 4.35 | 0.0 (0.0%) | 8,692,264 |
21 Dec 2015 | HKD | 4.35 | 4.4 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 7,515,252 |
18 Dec 2015 | HKD | 4.4 | 4.45 | 4.35 | 4.35 | 4.35 | -0.1 (-2.25%) | 6,066,624 |
17 Dec 2015 | HKD | 4.45 | 4.45 | 4.35 | 4.45 | 4.45 | +0.05 (+1.14%) | 2,961,180 |
16 Dec 2015 | HKD | 4.35 | 4.5 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 11,670,500 |
15 Dec 2015 | HKD | 4.35 | 4.4 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 6,270,533 |
14 Dec 2015 | HKD | 4.25 | 4.35 | 4.15 | 4.35 | 4.35 | 0.0 (0.0%) | 11,467,409 |
11 Dec 2015 | HKD | 4.6 | 4.6 | 4.25 | 4.35 | 4.35 | -0.2 (-4.40%) | 14,497,150 |
10 Dec 2015 | HKD | 4.45 | 4.65 | 4.4 | 4.55 | 4.55 | +0.1 (+2.25%) | 12,105,744 |
9 Dec 2015 | HKD | 4.45 | 4.5 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 7,354,800 |
8 Dec 2015 | HKD | 4.55 | 4.55 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 15,543,356 |
7 Dec 2015 | HKD | 4.75 | 4.75 | 4.5 | 4.6 | 4.6 | -0.1 (-2.13%) | 12,979,192 |
4 Dec 2015 | HKD | 4.75 | 4.8 | 4.6 | 4.7 | 4.7 | -0.1 (-2.08%) | 21,208,285 |
3 Dec 2015 | HKD | 4.6 | 4.85 | 4.45 | 4.8 | 4.8 | +0.15 (+3.23%) | 51,173,057 |
2 Dec 2015 | HKD | 4.25 | 4.75 | 4.25 | 4.65 | 4.65 | +0.6 (+14.81%) | 59,105,094 |
1 Dec 2015 | HKD | 4.1 | 4.1 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 3,203,200 |
30 Nov 2015 | HKD | 4.05 | 4.1 | 3.9 | 4.1 | 4.1 | +0.05 (+1.23%) | 7,404,000 |